Mercados españoles cerrados
S&P 500
5.247,13 -19,82 (-0,38%) Nasdaq
16.804,31 -116,27 (-0,69%) NIKKEI 225
38.054,13 -502,74 (-1,30%) Dólar/Euro
1,0839 +0,0032 (+0,29%) Petróleo Brent
82,02 -1,58 (-1,89%) Bitcoin EUR
63.924,10 +1.722,50 (+2,77%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:13PM EDT. Mercado abierto.
Precio de ejercicio:185.00
Opciones de comprapara31 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531C00185000 | 2024-05-30 2:58PM EDT | 2024-05-31 | 0.44 | 0.45 | 0.46 | +0.11 | +35.48% | 305,231 | 59,387 | 41.70% |
| TSLA240607C00185000 | 2024-05-30 2:57PM EDT | 2024-06-07 | 2.88 | 2.91 | 2.94 | +1.03 | +55.98% | 25,571 | 7,874 | 46.48% |
| TSLA240614C00185000 | 2024-05-30 2:58PM EDT | 2024-06-14 | 5.00 | 5.05 | 5.10 | +1.40 | +38.36% | 4,436 | 4,573 | 50.00% |
| TSLA240621C00185000 | 2024-05-30 2:55PM EDT | 2024-06-21 | 6.30 | 6.20 | 6.25 | +1.70 | +36.96% | 5,873 | 12,574 | 48.27% |
| TSLA240628C00185000 | 2024-05-30 2:56PM EDT | 2024-06-28 | 7.50 | 7.30 | 7.40 | +1.77 | +30.89% | 4,297 | 896 | 47.96% |
| TSLA240705C00185000 | 2024-05-30 2:19PM EDT | 2024-07-05 | 8.54 | 8.75 | 9.00 | +1.54 | +22.00% | 198 | 279 | 50.28% |
| TSLA240719C00185000 | 2024-05-30 2:56PM EDT | 2024-07-19 | 11.45 | 11.35 | 11.45 | +1.94 | +20.40% | 1,275 | 8,909 | 51.83% |
| TSLA240816C00185000 | 2024-05-30 2:46PM EDT | 2024-08-16 | 15.70 | 15.70 | 15.80 | +2.00 | +14.60% | 510 | 48,588 | 54.72% |
| TSLA240920C00185000 | 2024-05-30 2:46PM EDT | 2024-09-20 | 18.80 | 18.70 | 18.80 | +1.95 | +11.57% | 1,270 | 3,241 | 53.06% |
| TSLA241018C00185000 | 2024-05-30 2:52PM EDT | 2024-10-18 | 21.64 | 21.45 | 21.60 | +2.19 | +11.26% | 62 | 1,693 | 53.77% |
| TSLA241115C00185000 | 2024-05-30 11:58AM EDT | 2024-11-15 | 22.85 | 24.65 | 24.85 | -0.30 | -1.30% | 87 | 832 | 55.77% |
| TSLA241220C00185000 | 2024-05-30 12:53PM EDT | 2024-12-20 | 25.40 | 26.90 | 27.20 | +0.05 | +0.20% | 16 | 2,114 | 55.11% |
| TSLA250117C00185000 | 2024-05-30 1:51PM EDT | 2025-01-17 | 28.35 | 28.80 | 29.00 | +1.60 | +5.98% | 2,457 | 8,247 | 54.96% |
| TSLA250321C00185000 | 2024-05-30 10:44AM EDT | 2025-03-21 | 32.29 | 32.90 | 33.80 | +0.54 | +1.70% | 5 | 8,282 | 55.77% |
| TSLA250620C00185000 | 2024-05-30 1:57PM EDT | 2025-06-20 | 38.76 | 38.50 | 39.50 | +1.88 | +5.10% | 6 | 2,340 | 56.62% |
| TSLA250919C00185000 | 2024-05-30 12:56PM EDT | 2025-09-19 | 42.20 | 43.10 | 45.10 | +1.02 | +2.48% | 9 | 243 | 57.39% |
| TSLA251219C00185000 | 2024-05-28 10:42AM EDT | 2025-12-19 | 48.50 | 48.25 | 49.90 | +1.88 | +4.03% | 1 | 659 | 58.43% |
| TSLA260116C00185000 | 2024-05-30 2:13PM EDT | 2026-01-16 | 50.25 | 49.90 | 50.90 | +2.45 | +5.13% | 76 | 942 | 58.57% |
| TSLA260618C00185000 | 2024-05-30 1:54PM EDT | 2026-06-18 | 56.74 | 56.75 | 57.95 | +2.09 | +3.82% | 10 | 2,189 | 59.49% |
| TSLA261218C00185000 | 2024-05-30 1:40PM EDT | 2026-12-18 | 64.95 | 63.45 | 66.10 | +2.62 | +4.20% | 2 | 482 | 60.43% |
Opciones de ventapara31 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531P00185000 | 2024-05-30 2:56PM EDT | 2024-05-31 | 5.33 | 5.50 | 5.70 | -3.82 | -41.75% | 3,043 | 2,406 | 20.51% |
| TSLA240607P00185000 | 2024-05-30 2:55PM EDT | 2024-06-07 | 7.55 | 7.55 | 7.65 | -2.95 | -28.10% | 3,149 | 3,608 | 36.95% |
| TSLA240614P00185000 | 2024-05-30 2:38PM EDT | 2024-06-14 | 9.85 | 9.60 | 9.70 | -1.10 | -10.05% | 2,237 | 860 | 42.53% |
| TSLA240621P00185000 | 2024-05-30 2:43PM EDT | 2024-06-21 | 10.80 | 10.50 | 10.60 | -0.90 | -7.69% | 342 | 15,888 | 40.68% |
| TSLA240628P00185000 | 2024-05-30 2:25PM EDT | 2024-06-28 | 12.05 | 11.45 | 11.65 | -1.55 | -11.40% | 334 | 373 | 40.88% |
| TSLA240705P00185000 | 2024-05-30 12:29PM EDT | 2024-07-05 | 14.47 | 12.70 | 12.95 | -0.23 | -1.56% | 44 | 57 | 42.62% |
| TSLA240719P00185000 | 2024-05-30 2:47PM EDT | 2024-07-19 | 15.10 | 14.95 | 15.05 | -1.70 | -10.12% | 148 | 10,846 | 44.22% |
| TSLA240816P00185000 | 2024-05-30 1:15PM EDT | 2024-08-16 | 19.55 | 18.60 | 18.70 | -0.55 | -2.74% | 239 | 3,935 | 46.53% |
| TSLA240920P00185000 | 2024-05-30 2:54PM EDT | 2024-09-20 | 20.75 | 20.75 | 20.85 | -1.75 | -7.78% | 48 | 5,253 | 44.12% |
| TSLA241018P00185000 | 2024-05-30 10:33AM EDT | 2024-10-18 | 22.58 | 22.70 | 22.90 | -1.67 | -6.89% | 62 | 1,427 | 44.12% |
| TSLA241115P00185000 | 2024-05-30 10:49AM EDT | 2024-11-15 | 26.11 | 25.00 | 25.15 | -0.09 | -0.34% | 2 | 1,098 | 44.94% |
| TSLA241220P00185000 | 2024-05-30 10:10AM EDT | 2024-12-20 | 26.35 | 26.45 | 26.60 | -1.08 | -3.94% | 3 | 2,640 | 43.63% |
| TSLA250117P00185000 | 2024-05-30 1:39PM EDT | 2025-01-17 | 28.42 | 27.75 | 28.00 | -0.28 | -0.98% | 4 | 11,149 | 43.39% |
| TSLA250321P00185000 | 2024-05-30 2:37PM EDT | 2025-03-21 | 30.95 | 30.55 | 30.75 | -1.40 | -4.33% | 71 | 1,462 | 42.79% |
| TSLA250620P00185000 | 2024-05-30 11:35AM EDT | 2025-06-20 | 35.56 | 34.15 | 34.35 | -0.26 | -0.73% | 1 | 2,605 | 42.35% |
| TSLA250919P00185000 | 2024-05-28 3:14PM EDT | 2025-09-19 | 38.95 | 37.25 | 37.55 | 0.00 | - | 3 | 1,085 | 42.07% |
| TSLA251219P00185000 | 2024-05-29 1:49PM EDT | 2025-12-19 | 41.41 | 40.25 | 40.55 | 0.00 | - | 2 | 826 | 41.98% |
| TSLA260116P00185000 | 2024-05-28 9:36AM EDT | 2026-01-16 | 43.80 | 40.95 | 41.35 | 0.00 | - | 1 | 1,555 | 41.88% |
| TSLA260618P00185000 | 2024-05-30 12:47PM EDT | 2026-06-18 | 45.92 | 44.65 | 45.50 | -0.83 | -1.78% | 1 | 1,888 | 41.53% |
| TSLA261218P00185000 | 2024-05-29 3:37PM EDT | 2026-12-18 | 49.50 | 48.25 | 49.55 | 0.00 | - | 3 | 2,425 | 40.90% |
© 2024 Yahoo. Todos los derechos reservados.